Mercados españoles abiertos en 4 hrs 2 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
791,12+14,49 (+1,87%)
Al cierre: 04:00PM EST
797,36 +6,24 (+0,79%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadas
17 de mayo de 2024
Ventas
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
775.920.00-306365.000.010.00-539
788.180.00-1025210.000.010.00--100
790.850.00-2515.00-----
758.490.00-3340720.00-----
754.100.00-17419725.000.020.00-132
639.230.00-10772730.00-----
764.610.00-13535.00-----
570.710.00-1140.00-----
728.850.00-31350.000.040.00--2
-----70.000.020.00-1101
471.870.00-11775.000.060.00--500
463.080.00-2180.00-----
410.330.00--885.000.030.00-13
-----90.000.040.00-17
-----95.000.040.00-16126
640.000.00-35150.000.010.00-31412
528.970.00-216155.000.050.00-310
633.780.00-14160.000.060.00-236
461.460.00-13165.000.010.00-162
520.250.00-29170.000.100.00-13
621.720.00-15175.000.03+0.01+50.00%268
548.290.00-17180.000.03+0.01+50.00%124
307.920.00--1185.000.030.00-1021
586.750.00-216190.000.070.00-40323
379.010.00-242195.000.080.00-4172
576.800.00-213200.000.01-0.01-50.00%16800
571.330.00-15205.000.090.00-971
260.450.00-23210.000.03-0.16-84.21%112
326.850.00-25215.000.170.00-277
207.030.00-411220.000.040.00-1159
594.850.00-613225.000.050.00-1673
490.340.00-17230.000.07+0.01+16.67%1280
493.770.00-12235.000.140.00-2995
501.770.00-18240.000.040.00-141
497.520.00-413245.000.050.00-224
541.050.00-123250.000.050.00-14355
241.690.00-453255.000.03-0.20-86.96%2177
458.980.00-17260.000.05-0.03-37.50%202347
255.490.00-14265.000.070.00-10113
412.000.00-517270.000.07-0.03-30.00%3312
245.140.00-68275.000.06-0.05-45.45%1110
213.000.00-25280.000.120.00-1221
315.810.00-17285.000.170.00-162
439.730.00-125290.000.100.00-1268
306.090.00-16295.000.08-0.05-38.46%15461
496.77+8.77+1.80%1837300.000.08-0.03-27.27%31,374
473.970.00-121305.000.120.00-2146
466.840.00-127310.000.11-0.01-8.33%2406
389.420.00-15315.000.11-0.03-21.43%278
459.170.00-143320.000.11-0.05-31.25%6171
256.700.00-27325.000.13-0.02-13.33%2348
355.780.00-134330.000.16-0.02-11.11%3145
258.820.00-141335.000.200.00-10385
456.91+52.46+12.97%132340.000.170.00-6425
275.640.00-124345.000.170.00-2149
444.590.00-183350.000.210.00-532,140
331.650.00-155355.000.200.00-3203
263.600.00-167360.000.24-0.02-7.69%31,564
417.410.00-130365.000.26+0.04+18.18%1165
374.700.00-578370.000.250.00-25330
303.680.00-122375.000.270.00-5663
313.900.00-181380.000.320.00-111,287
402.970.00-140385.000.31+0.01+3.33%2227
299.840.00-166390.000.350.00-9554
282.800.00-143395.000.33-0.10-23.26%31,073
404.550.00-1336400.000.35-0.04-10.26%462,602
384.740.00-223405.000.37-0.08-17.78%2839
367.180.00-349410.000.40-0.14-25.93%6633
390.930.00-2657415.000.40-0.12-23.08%2427
400.580.00-186420.000.43-0.02-4.44%11819
356.420.00-150425.000.45-0.05-10.00%6273
353.170.00-10414430.000.660.00-1350
361.57+152.57+73.00%3198435.000.49-0.05-9.26%11197
365.50+10.60+2.99%24500440.000.53-0.09-14.52%1703
336.820.00-5172445.000.57-0.19-25.00%4305
333.140.00-12125450.000.57-0.08-12.31%342,081
320.730.00-25205455.000.67-0.07-9.46%1399
349.750.00-1158460.000.79-0.03-3.66%11741
332.960.00-21118465.000.70-0.17-19.54%10202
333.150.00-2436470.000.76-0.09-10.59%5649
323.140.00-2397475.000.80-0.13-13.98%3252
325.500.00-4858480.000.83-0.13-13.54%1221,671
319.990.00-1118485.000.87-0.27-23.68%22279
321.000.00-3644490.000.95-0.13-12.04%51504
298.000.00-1374495.001.02-0.25-19.69%46276
298.50+8.22+2.83%632,602500.001.08-0.21-16.28%1742,760
292.50+2.78+0.96%1273505.001.13-0.27-19.29%40317
280.920.00-35228510.001.29-0.09-6.52%2648
281.870.00-8211515.001.30-0.28-17.72%2557
285.50+12.54+4.59%109338520.001.41-0.29-17.06%15923
260.500.00-1297525.001.49-0.21-12.35%9806
281.010.00-21,145530.001.58-0.41-20.60%81,067
270.25-3.51-1.28%1215535.001.84-0.24-11.54%7384
253.60+9.20+3.76%10580540.001.84-0.41-18.22%581,590
265.290.00-154488545.001.97-0.22-10.05%13533
234.350.00-21,281550.002.11-0.58-21.56%861,359
247.23+8.07+3.37%7595555.002.27-0.43-15.93%1344
242.53+15.96+7.04%5333560.002.42-0.49-16.84%161,013
241.370.00-2244565.002.62-0.98-27.22%39548
239.700.00-2346570.002.80-0.90-24.32%10600
213.180.00-2213575.003.10-0.85-21.52%181,221
215.550.00-51,112580.003.25-0.90-21.69%71,122
210.900.00-10323585.003.51-0.50-12.47%782,940
203.850.00-2983590.003.95-0.85-17.71%541,565
212.400.00-1374595.004.06-0.79-16.29%2,129707
207.00+9.87+5.01%3301,499600.004.65-1.01-17.84%2603,370
200.150.00-14471605.005.10-0.58-10.21%6291
196.16+8.74+4.66%121,336610.005.55-1.00-15.27%40549
174.950.00-3190615.006.00-0.54-8.26%2346
190.00+15.00+8.57%91,131620.006.10-1.75-22.29%11697
167.050.00-2376625.006.87-1.40-16.93%34883
177.57+12.45+7.54%5978630.007.25-1.85-20.33%120934
179.36+20.41+12.84%46,943635.007.76-1.21-13.49%351644
174.15+20.90+13.64%9318640.008.08-2.26-21.86%90586
165.85+15.31+10.17%4239645.008.75-2.01-18.68%31413
161.25+14.10+9.58%10922650.0010.15-2.05-16.80%1271,546
156.73+9.85+6.71%16426655.009.90-1.70-14.66%21583
156.74+7.62+5.11%91,539660.0011.00-2.06-15.77%581,173
147.77+8.73+6.28%4412665.0012.00-3.25-21.31%23534
147.20+13.90+10.43%41,795670.0013.10-1.20-8.39%94773
142.00+17.35+13.92%3905675.0013.45-2.96-18.04%16315
136.66+5.91+4.52%302,960680.0015.81-1.99-11.18%541,357
137.95+19.95+16.91%10713685.0015.94-4.00-20.06%40312
129.35+4.93+3.96%111,744690.0016.80-3.27-16.29%117708
129.30+20.00+18.30%41,525695.0017.95-4.25-19.14%117422
124.62+15.37+14.07%8378,854700.0018.70-5.00-21.10%5322,515
121.00+10.20+9.21%11,076705.0019.84-5.31-21.11%16538
112.42+10.29+10.08%9475710.0023.26-2.49-9.67%25273
112.65+11.17+11.01%2211715.0022.50-4.95-18.03%33386
110.65+15.65+16.47%5133,090720.0025.00-5.10-16.94%56462
105.00+14.25+15.70%2572725.0025.30-6.60-20.69%57838
100.07+7.77+8.42%6499730.0027.30-5.70-17.27%84545
102.00+16.79+19.70%27482735.0028.88-7.24-20.04%44381
98.10+13.60+16.09%692,463740.0030.19-7.61-20.13%24307
95.45+14.95+18.57%9385745.0033.55-4.62-12.10%47572
87.80+7.08+8.77%1,1304,705750.0035.09-7.29-17.20%1771,637
88.20+10.20+13.08%52439755.0037.59-4.76-11.24%34399
83.97+10.77+14.71%66529760.0038.20-6.90-15.30%228547
82.15+12.14+17.34%63655765.0039.82-7.23-15.37%24561
79.75+12.63+18.82%1343,514770.0041.79-9.31-18.22%42768
76.95+12.56+19.51%1269,051775.0044.60-7.50-14.40%31876
72.22+9.97+16.02%1,172968780.0046.35-10.15-17.96%41351
71.20+12.20+20.68%178637785.0051.35-8.15-13.70%74747
67.38+9.88+17.18%1,683798790.0053.50-8.50-13.71%142393
66.10+10.95+19.85%277943795.0058.01-6.15-9.59%98124
61.00+7.75+14.55%1,3563,964800.0056.90-8.63-13.17%172747
60.70+9.80+19.25%55501805.0058.95-10.65-15.30%38177
56.00+7.40+15.23%2951,099810.0064.10-9.05-12.37%26217
56.25+8.55+17.92%378528815.0064.60-9.65-13.00%22150
53.80+8.70+19.29%503834820.0067.25-8.28-10.96%20233
53.11+7.81+17.24%457677825.0070.15-9.00-11.37%2596
51.02+7.22+16.48%89564830.0075.00-3.45-4.40%1357
49.35+9.05+22.46%69196835.0076.60-11.95-13.50%285
45.95+7.45+19.35%125649840.0087.45-3.50-3.85%2253
44.85+7.80+21.05%39285845.0088.550.00-673
42.71+7.41+20.99%3531,206850.0086.65-5.75-6.22%893
40.95+4.50+12.35%37248855.0098.100.00-1417
40.70+6.15+17.80%543,536860.0097.950.00-276
34.87+1.67+5.03%12170865.00112.800.00-1425
36.44+5.21+16.68%40226870.00116.620.00-143
32.65+2.55+8.47%51295875.00117.250.00-934
34.15+6.95+25.55%3241,063880.00109.00-13.22-10.82%7144
32.85+4.80+17.11%53121885.00124.700.00-344
30.70+5.65+22.55%616961890.00129.750.00-210
30.00+5.12+20.58%40346895.00133.400.00-419
28.25+5.18+22.45%1,8886,267900.00125.29-7.96-5.97%1147
27.60+4.26+18.25%18322905.00128.15-5.15-3.86%24
26.50+3.80+16.74%22106910.00139.300.00-67
25.57+3.67+16.76%9170915.00139.600.00-27
24.35+4.00+19.66%7417920.00153.700.00-229
22.85+1.95+9.33%68201925.00148.090.00-2617
20.83+1.63+8.49%854930.00158.660.00-64
21.45+4.25+24.71%24114935.00164.610.00-726
20.80+3.58+20.79%154439940.00160.670.00-138
19.95+4.30+27.48%1868945.00164.46-6.69-3.91%23
18.59+3.69+24.77%1961,215950.00163.00-14.50-8.17%6659
18.21+2.86+18.63%965955.00179.050.00-22
17.32+2.62+17.82%10275960.00174.750.00-26
14.250.00-3378965.00177.800.00-41
15.35+1.73+12.70%183970.00196.910.00-113
15.48+2.48+19.08%1766975.00-----
14.70+2.22+17.79%19402980.00192.27-56.66-22.76%4125
13.10+1.20+10.08%854985.00-----
13.65+2.05+17.67%165532990.00202.45-66.00-24.59%12420
11.90+0.93+8.48%1595995.00-----
12.27+2.41+24.44%8004,9321,000.00214.93-1.95-0.90%123289
11.26+1.66+17.29%217291,010.00238.540.00-217
10.60+2.30+27.71%432691,020.00241.010.00-580
8.70+1.05+13.73%186231,030.00298.750.00-7857
8.60+0.50+6.17%96371,040.00260.350.00-229
7.95+0.55+7.43%221,0071,050.00265.39+3.32+1.27%5454
7.25+1.50+26.09%151391,060.00279.350.00-2143
7.07+0.95+15.52%343141,070.00379.200.00-113
6.15+0.70+12.84%68141,080.00301.370.00-330
5.94+1.10+22.73%11301,090.00315.200.00-10
5.55+1.05+23.33%876841,100.00309.38-7.92-2.50%20
4.75+0.80+20.25%603451,110.00328.900.00-3210
4.39+0.34+8.40%83251,120.00334.900.00-600
4.60+0.85+22.67%11,1901,130.00405.350.00-20
4.15+0.78+23.15%1053801,140.00404.450.00-40
3.85+0.65+20.31%3088721,150.00422.160.00--0
3.30+0.32+10.74%312671,160.00446.500.00--0
3.40+0.25+7.94%11721,170.00466.450.00--0
3.17-0.33-9.43%11161,180.00401.150.00-20
2.99+0.36+13.69%223181,190.00461.250.00-40
2.78+0.52+23.01%4262,3471,200.00407.29-13.40-3.19%1900
2.430.00-61841,210.00420.76-64.01-13.20%500
2.20-0.02-0.90%21021,220.00430.040.00-140
2.010.00-2471,230.00536.000.00-10
2.08+0.34+19.54%31281,240.00504.760.00-40
2.03+0.28+16.00%134631,250.00463.96+3.55+0.77%540
1.500.00-42071,260.00445.580.00-20
1.77+0.34+23.78%11661,270.00576.000.00--0
1.73+0.19+12.34%2541,280.00-----
1.38-0.02-1.43%41171,290.00-----
1.50+0.21+16.28%77131,300.00508.95+0.55+0.11%20
1.19-0.10-7.75%521201,320.00-----
1.21+0.23+23.47%95241,340.00-----
1.05+0.05+5.00%205591,360.00545.340.00-20
0.90+0.05+5.88%292,0841,380.00-----
0.86+0.05+6.17%1937571,400.00668.880.00--0
0.86+0.14+19.44%75781,410.00-----
0.81-0.09-10.00%14531,420.00-----
0.69-0.02-2.82%12801,430.00-----
0.80+0.19+31.15%7321,440.00-----
0.72+0.11+18.03%1652671,450.00-----
0.740.00-31981,460.00-----
0.59-0.01-1.67%21891,470.00-----
0.57+0.07+14.00%14221,480.00682.700.00-10
0.57+0.04+7.55%1112,9701,490.00-----
0.53+0.03+6.00%692741,500.00701.560.00-60
0.49-0.02-3.92%4131,520.00-----
0.430.00-131631,540.00-----
0.40+0.01+2.56%93861,560.00-----
0.38+0.03+8.57%1181,580.00-----
0.31-0.01-3.12%8761,600.00-----
0.28-0.01-3.45%351,620.00-----
0.30+0.03+11.11%2108681,640.00-----